Shanghai - Delayed Quote CNY

Beijing Jingyi Automation Equipment Co., Ltd. (688652.SS)

53.75

-1.31

(-2.38%)

At close: May 30 at 3:00:04 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	54.92	54.99	53.38	53.75	53.75	978,843
May 29, 2025	53.70	55.36	53.38	55.06	55.06	1,534,315
May 28, 2025	53.85	54.36	53.50	53.70	53.70	506,167
May 27, 2025	55.00	55.00	53.78	53.99	53.99	870,265
May 26, 2025	54.62	55.35	53.90	55.01	55.01	1,131,697
May 23, 2025	55.20	55.66	54.51	54.61	54.61	723,625
May 22, 2025	55.89	56.89	54.87	54.94	54.94	1,106,924
May 21, 2025	57.60	57.90	55.40	55.89	55.89	2,114,183
May 20, 2025	55.20	58.10	54.81	57.60	57.60	2,033,059
May 19, 2025	56.08	56.54	54.70	55.16	55.16	1,170,111
May 16, 2025	55.80	56.43	55.59	55.73	55.73	685,397
May 15, 2025	57.50	57.57	55.25	55.61	55.61	1,324,512
May 14, 2025	58.20	58.90	57.30	57.59	57.59	1,019,973
May 13, 2025	59.74	59.88	58.00	58.18	58.18	1,060,200
May 12, 2025	56.99	59.28	56.66	59.10	59.10	2,462,715
May 9, 2025	58.09	58.09	56.68	56.74	56.74	1,622,790
May 8, 2025	59.70	59.75	57.25	58.15	58.15	3,094,924
May 7, 2025	61.10	61.69	59.20	59.61	59.61	1,614,172
May 6, 2025	60.50	60.99	59.55	60.65	60.65	1,571,465
Apr 30, 2025	58.01	61.00	58.01	60.00	60.00	2,225,237
Apr 29, 2025	56.95	58.48	56.07	58.20	58.20	948,570
Apr 28, 2025	58.30	58.77	55.36	56.94	56.94	1,974,165
Apr 25, 2025	58.26	60.27	57.68	58.81	58.81	1,596,661
Apr 24, 2025	59.00	59.92	58.16	58.26	58.26	1,310,661
Apr 23, 2025	59.00	59.46	57.60	58.90	58.90	1,583,612
Apr 22, 2025	60.30	60.58	58.05	59.00	59.00	1,642,539
Apr 21, 2025	59.60	60.87	58.80	60.68	60.68	1,401,730
Apr 18, 2025	61.00	61.00	59.22	59.66	59.66	1,060,129
Apr 17, 2025	61.53	62.96	60.68	61.04	61.04	1,318,918
Apr 16, 2025	61.00	63.25	60.72	61.85	61.85	1,882,251
Apr 15, 2025	62.00	62.09	58.85	61.10	61.10	2,022,106
Apr 14, 2025	62.54	63.00	61.00	62.38	62.38	1,235,988
Apr 11, 2025	59.00	63.86	58.55	61.47	61.47	2,264,020
Apr 10, 2025	59.98	60.42	58.03	59.38	59.38	1,969,759
Apr 9, 2025	54.26	60.00	52.26	58.32	58.32	3,394,703
Apr 8, 2025	58.54	59.97	53.01	55.25	55.25	3,263,887
Apr 7, 2025	60.00	64.00	55.58	57.40	57.40	2,391,917
Apr 3, 2025	62.72	65.35	62.68	64.66	64.66	1,554,108
Apr 2, 2025	63.23	64.95	62.81	63.50	63.50	1,403,746
Apr 1, 2025	62.00	63.99	61.60	63.33	63.33	2,172,522
Mar 31, 2025	61.36	63.37	60.87	62.00	62.00	1,358,534
Mar 28, 2025	63.01	63.64	60.80	61.98	61.98	2,120,612
Mar 27, 2025	60.15	64.50	59.18	63.32	63.32	2,548,934
Mar 26, 2025	60.48	61.57	60.22	60.60	60.60	1,073,520
Mar 25, 2025	60.97	62.00	60.10	60.48	60.48	939,884
Mar 24, 2025	60.56	62.70	59.99	61.24	61.24	1,424,262
Mar 21, 2025	61.20	62.56	60.31	60.55	60.55	1,878,561
Mar 20, 2025	61.70	62.88	60.51	61.51	61.51	1,224,127
Mar 19, 2025	63.02	63.42	61.20	61.70	61.70	1,233,742
Mar 18, 2025	64.10	65.98	63.15	63.32	63.32	1,675,140
Mar 17, 2025	64.00	64.95	63.00	64.10	64.10	1,511,607
Mar 14, 2025	63.16	64.37	62.00	63.66	63.66	1,506,575
Mar 13, 2025	63.92	64.37	61.92	62.76	62.76	1,699,740
Mar 12, 2025	65.50	66.41	64.12	64.40	64.40	1,590,654
Mar 11, 2025	65.54	67.32	64.21	65.49	65.49	2,087,586
Mar 10, 2025	66.50	68.45	65.57	66.20	66.20	2,032,611
Mar 7, 2025	69.45	70.38	65.99	66.50	66.50	3,692,937
Mar 6, 2025	67.00	71.80	67.00	69.35	69.35	5,913,033
Mar 5, 2025	64.00	64.65	62.62	63.90	63.90	1,794,843
Mar 4, 2025	60.26	64.52	60.04	64.16	64.16	2,937,829
Mar 3, 2025	63.78	64.83	60.67	61.32	61.32	2,603,295
Feb 28, 2025	67.05	67.80	63.00	63.38	63.38	2,610,357
Feb 27, 2025	68.35	69.47	65.13	67.80	67.80	2,378,505
Feb 26, 2025	68.60	68.80	67.03	68.23	68.23	2,148,922
Feb 25, 2025	67.77	72.84	67.01	68.03	68.03	3,536,205
Feb 24, 2025	66.00	70.54	65.34	69.40	69.40	4,387,480
Feb 21, 2025	62.00	67.08	61.84	66.48	66.48	4,742,513
Feb 20, 2025	63.00	66.87	62.23	62.84	62.84	3,376,726
Feb 19, 2025	63.14	64.50	62.91	63.46	63.46	3,733,158
Feb 18, 2025	62.35	65.75	61.18	63.15	63.15	6,480,275
Feb 17, 2025	56.22	63.97	56.00	62.39	62.39	8,506,831
Feb 14, 2025	56.00	56.99	55.29	56.00	56.00	2,403,881
Feb 13, 2025	57.04	58.97	56.77	56.81	56.81	3,614,329
Feb 12, 2025	57.29	57.64	56.18	57.02	57.02	2,397,830
Feb 11, 2025	58.77	58.77	56.40	57.15	57.15	2,583,055
Feb 10, 2025	57.98	58.80	57.61	58.60	58.60	2,187,803
Feb 7, 2025	59.33	59.95	57.40	58.20	58.20	3,552,117
Feb 6, 2025	55.88	60.18	55.36	59.65	59.65	4,524,371
Feb 5, 2025	55.52	58.26	55.52	55.98	55.98	2,393,908
Jan 27, 2025	56.23	56.27	53.69	54.84	54.84	2,616,800
Jan 24, 2025	56.50	57.57	55.88	56.43	56.43	2,147,608
Jan 23, 2025	58.01	58.49	55.85	56.50	56.50	2,638,975
Jan 22, 2025	57.60	58.68	56.01	57.55	57.55	3,086,823
Jan 21, 2025	57.78	58.20	56.29	57.68	57.68	2,537,762
Jan 20, 2025	58.76	58.90	56.80	57.36	57.36	2,902,651
Jan 17, 2025	56.71	60.20	55.53	58.76	58.76	4,945,258
Jan 16, 2025	57.50	58.55	56.00	57.01	57.01	3,739,917
Jan 15, 2025	57.89	58.50	56.40	57.00	57.00	2,918,603
Jan 14, 2025	54.10	59.20	54.04	57.94	57.94	4,744,190
Jan 13, 2025	54.00	54.69	52.91	54.28	54.28	2,419,046
Jan 10, 2025	55.80	60.00	54.73	55.18	55.18	4,997,760
Jan 9, 2025	54.00	55.80	53.45	55.75	55.75	5,310,158
Jan 8, 2025	54.17	55.28	52.68	54.30	54.30	5,029,286
Jan 7, 2025	50.00	54.49	50.00	54.45	54.45	5,503,258
Jan 6, 2025	50.00	51.25	49.44	49.90	49.90	3,006,160
Jan 3, 2025	48.35	51.67	47.56	49.25	49.25	3,788,755
Jan 2, 2025	49.00	49.27	47.17	47.92	47.92	2,310,946
Dec 31, 2024	50.50	50.84	48.84	49.10	49.10	2,118,458
Dec 30, 2024	52.86	53.34	50.01	50.26	50.26	4,286,373
Dec 27, 2024	54.51	55.19	52.96	53.15	53.15	3,095,812
Dec 26, 2024	54.30	55.35	53.91	54.70	54.70	2,778,716
Dec 25, 2024	53.85	55.18	52.51	54.31	54.31	2,699,886
Dec 24, 2024	54.35	54.45	52.20	54.09	54.09	2,556,405
Dec 23, 2024	55.18	55.91	53.71	53.78	53.78	3,189,511
Dec 20, 2024	53.06	55.25	53.05	55.18	55.18	4,791,197
Dec 19, 2024	52.00	53.60	51.70	53.30	53.30	2,787,614
Dec 18, 2024	49.61	53.28	49.60	53.19	53.19	4,600,017
Dec 17, 2024	49.48	50.18	48.70	49.65	49.65	2,285,010
Dec 16, 2024	51.48	51.89	49.28	49.85	49.85	2,533,397
Dec 13, 2024	53.55	53.55	51.69	51.75	51.75	3,170,236
Dec 12, 2024	53.40	54.30	53.23	53.65	53.65	1,650,413
Dec 11, 2024	54.01	55.95	53.46	53.99	53.99	3,095,356
Dec 10, 2024	54.00	56.16	53.50	54.20	54.20	4,397,035
Dec 9, 2024	53.38	53.76	51.15	52.23	52.23	2,841,842
Dec 6, 2024	52.70	54.50	52.07	53.36	53.36	3,639,977
Dec 5, 2024	52.35	53.88	52.35	53.00	53.00	2,244,295
Dec 4, 2024	57.00	57.30	53.40	53.50	53.50	2,943,160
Dec 3, 2024	55.56	59.34	54.52	55.51	55.51	6,061,019
Dec 2, 2024	53.50	55.48	53.33	54.58	54.58	3,746,648
Nov 29, 2024	53.00	56.20	51.70	54.85	54.85	4,665,663
Nov 28, 2024	54.36	56.69	53.05	53.49	53.49	3,172,773
Nov 27, 2024	52.44	54.95	50.00	54.84	54.84	3,307,614
Nov 26, 2024	53.56	55.38	52.44	52.68	52.68	1,974,044
Nov 25, 2024	54.35	55.45	53.17	54.15	54.15	1,863,029
Nov 22, 2024	57.87	59.49	54.65	54.70	54.70	3,405,139
Nov 21, 2024	58.65	59.80	57.61	58.31	58.31	2,850,901
Nov 20, 2024	58.71	59.79	58.01	59.25	59.25	2,283,101
Nov 19, 2024	56.91	59.47	55.80	58.80	58.80	3,625,540
Nov 18, 2024	62.00	62.00	56.05	56.91	56.91	5,041,117
Nov 15, 2024	67.64	69.35	60.60	63.05	63.05	5,058,703
Nov 14, 2024	66.66	70.69	65.14	68.84	68.84	4,708,432
Nov 13, 2024	62.50	69.50	62.00	67.33	67.33	6,087,003
Nov 12, 2024	64.01	64.98	60.61	62.50	62.50	4,191,063
Nov 11, 2024	59.03	67.56	59.00	64.81	64.81	5,985,522
Nov 8, 2024	57.70	61.63	57.70	58.70	58.70	4,876,552
Nov 7, 2024	58.10	59.45	56.12	56.62	56.62	3,903,008
Nov 6, 2024	57.77	61.18	56.00	58.60	58.60	4,609,427
Nov 5, 2024	55.27	58.86	54.24	57.10	57.10	4,323,039
Nov 4, 2024	52.29	56.05	52.29	55.27	55.27	3,369,133
Nov 1, 2024	54.50	55.49	52.10	52.15	52.15	3,656,671
Oct 31, 2024	49.50	56.86	49.04	56.41	56.41	8,417,877
Oct 30, 2024	48.66	49.32	47.80	48.74	48.74	1,938,260
Oct 29, 2024	50.26	50.80	48.16	48.85	48.85	2,553,015
Oct 28, 2024	51.68	52.00	49.68	50.72	50.72	3,938,672
Oct 25, 2024	50.96	54.16	48.55	51.68	51.68	6,386,304
Oct 24, 2024	45.89	52.15	45.50	50.36	50.36	6,709,873
Oct 23, 2024	46.92	47.50	45.90	46.20	46.20	2,967,265
Oct 22, 2024	47.52	48.55	46.08	47.08	47.08	3,565,212
Oct 21, 2024	47.88	50.28	47.00	47.55	47.55	5,013,740
Oct 18, 2024	43.83	49.30	43.47	47.01	47.01	3,563,767
Oct 17, 2024	44.80	45.88	43.71	43.83	43.83	1,657,339
Oct 16, 2024	43.08	45.75	43.07	44.50	44.50	1,286,148
Oct 15, 2024	46.00	47.44	44.84	44.90	44.90	2,355,270
Oct 14, 2024	44.84	46.70	43.19	46.37	46.37	2,319,600
Oct 11, 2024	47.82	48.76	44.23	44.67	44.67	3,006,927
Oct 10, 2024	52.58	53.00	48.00	48.66	48.66	3,479,927
Oct 9, 2024	53.00	56.95	50.14	51.40	51.40	6,359,373
Oct 8, 2024	56.91	56.92	51.50	56.92	56.92	6,065,030
Sep 30, 2024	42.40	47.77	40.40	47.43	47.43	3,776,576
Sep 27, 2024	38.47	40.39	37.82	40.27	40.27	1,109,623
Sep 26, 2024	36.45	37.79	36.20	37.78	37.78	1,232,095
Sep 25, 2024	37.01	37.76	36.45	36.50	36.50	1,516,826
Sep 24, 2024	35.76	36.76	34.01	36.76	36.76	2,005,346
Sep 23, 2024	37.49	37.59	35.26	35.43	35.43	1,212,218
Sep 20, 2024	37.89	38.29	36.92	37.20	37.20	527,408
Sep 19, 2024	38.00	38.55	37.20	37.90	37.90	946,971
Sep 18, 2024	38.88	38.91	37.70	37.81	37.81	810,056
Sep 13, 2024	38.88	39.39	38.40	38.42	38.42	533,729
Sep 12, 2024	39.33	39.75	38.87	38.87	38.87	535,111
Sep 11, 2024	39.07	39.69	38.48	39.32	39.32	604,312
Sep 10, 2024	38.58	39.30	38.35	39.04	39.04	813,583
Sep 9, 2024	37.90	38.70	37.90	38.58	38.58	760,267
Sep 6, 2024	39.67	39.98	37.67	38.16	38.16	1,485,813
Sep 5, 2024	40.38	40.69	39.52	39.65	39.65	703,303
Sep 4, 2024	40.39	40.90	39.72	40.09	40.09	823,296
Sep 3, 2024	40.44	41.37	40.00	40.51	40.51	946,278
Sep 2, 2024	41.83	42.30	40.14	40.16	40.16	1,392,944
Aug 30, 2024	40.49	42.95	40.49	42.13	42.13	2,039,397
Aug 29, 2024	39.71	41.35	39.58	40.90	40.90	1,237,975
Aug 28, 2024	39.34	40.20	38.90	39.89	39.89	720,806
Aug 27, 2024	39.10	40.05	38.97	39.47	39.47	530,108
Aug 26, 2024	39.39	39.80	38.91	39.45	39.45	650,138
Aug 23, 2024	39.10	39.70	38.00	39.10	39.10	1,140,423
Aug 22, 2024	40.12	40.63	39.49	39.51	39.51	964,445
Aug 21, 2024	40.20	41.42	39.87	40.08	40.08	1,207,450
Aug 20, 2024	43.51	43.86	40.11	40.90	40.90	2,202,320
Aug 19, 2024	42.50	44.64	41.46	43.76	43.76	2,281,517
Aug 16, 2024	42.99	43.94	42.41	42.46	42.46	1,184,351
Aug 15, 2024	43.49	43.70	42.72	43.00	43.00	1,755,910
Aug 14, 2024	44.52	44.90	43.17	43.40	43.40	1,825,317
Aug 13, 2024	42.14	45.58	42.14	44.52	44.52	3,919,300
Aug 12, 2024	41.30	43.28	41.01	42.29	42.29	1,699,650
Aug 9, 2024	42.50	43.34	41.23	41.29	41.29	1,429,159
Aug 8, 2024	40.52	42.32	40.11	41.80	41.80	1,093,385
Aug 7, 2024	41.10	41.55	40.95	40.96	40.96	661,700
Aug 6, 2024	40.77	41.66	40.50	41.10	41.10	1,009,192
Aug 5, 2024	40.90	41.87	40.04	40.10	40.10	1,329,305
Aug 2, 2024	42.60	43.26	41.53	41.69	41.69	1,483,081
Aug 1, 2024	41.66	44.45	41.66	43.26	43.26	2,912,820
Jul 31, 2024	39.93	41.83	39.70	41.66	41.66	1,487,156
Jul 30, 2024	39.11	40.80	38.82	40.16	40.16	1,231,060
Jul 29, 2024	39.43	39.85	39.19	39.36	39.36	846,053
Jul 26, 2024	38.60	39.88	38.40	39.39	39.39	1,369,158
Jul 25, 2024	38.90	40.00	38.11	38.80	38.80	1,755,244
Jul 24, 2024	40.01	40.44	39.10	39.29	39.29	1,438,653
Jul 23, 2024	42.52	42.81	40.28	40.29	40.29	1,851,608
Jul 22, 2024	43.70	44.15	42.55	42.85	42.85	1,566,528
Jul 19, 2024	43.57	44.66	43.18	43.75	43.75	1,792,303
Jul 18, 2024	42.20	44.50	41.35	43.77	43.77	2,738,762
Jul 17, 2024	41.44	43.20	40.80	42.50	42.50	2,269,384
Jul 16, 2024	40.74	41.83	39.74	41.80	41.80	1,762,626
Jul 15, 2024	41.28	42.49	40.91	41.05	41.05	1,708,777
Jul 12, 2024	40.52	41.57	40.28	41.15	41.15	1,309,812
Jul 11, 2024	41.05	41.35	40.32	40.78	40.78	1,531,140
Jul 10, 2024	0.075 Dividend
Jul 10, 2024	40.10	40.58	39.80	40.30	40.30	1,107,865
Jul 9, 2024	38.65	40.63	38.65	40.34	40.26	1,843,479
Jul 8, 2024	39.66	40.77	38.79	38.79	38.72	1,714,341
Jul 5, 2024	39.35	40.00	38.50	39.66	39.59	1,307,017
Jul 4, 2024	40.20	40.36	39.20	39.35	39.28	1,482,123
Jul 3, 2024	37.78	41.58	37.52	40.35	40.27	3,375,826
Jul 2, 2024	38.40	38.83	37.78	37.95	37.88	1,181,737
Jul 1, 2024	39.25	39.52	37.82	38.83	38.76	1,597,843
Jun 28, 2024	39.57	40.60	39.00	39.09	39.02	1,723,954
Jun 27, 2024	41.00	41.08	39.64	39.66	39.59	1,565,245
Jun 26, 2024	40.75	41.36	39.86	41.36	41.28	1,580,713
Jun 25, 2024	40.50	41.44	39.64	40.55	40.47	2,587,752
Jun 24, 2024	43.39	44.19	40.55	40.55	40.47	3,264,108
Jun 21, 2024	44.00	44.31	43.03	43.99	43.91	2,454,763
Jun 20, 2024	44.10	46.95	44.01	44.96	44.88	4,173,378
Jun 19, 2024	44.22	44.95	43.04	44.43	44.35	2,698,301
Jun 18, 2024	44.95	45.41	43.70	44.12	44.04	2,544,887
Jun 17, 2024	44.71	45.52	44.14	45.02	44.94	2,013,086
Jun 14, 2024	45.44	45.98	43.91	45.23	45.15	3,060,790
Jun 13, 2024	44.95	47.98	44.72	45.96	45.87	5,094,824
Jun 12, 2024	44.81	45.81	44.50	44.70	44.62	3,042,160
Jun 11, 2024	42.33	45.68	42.00	45.31	45.23	4,513,167
Jun 7, 2024	42.54	43.77	41.36	42.30	42.22	2,939,465
Jun 6, 2024	42.96	43.98	42.20	42.82	42.74	3,833,111
Jun 5, 2024	41.30	44.00	41.10	42.29	42.21	3,781,835
Jun 4, 2024	42.61	42.61	40.61	41.59	41.51	2,631,043
Jun 3, 2024	41.66	43.50	41.66	42.70	42.62	3,075,875
May 31, 2024	41.50	42.33	41.12	41.62	41.54	2,490,404
May 30, 2024	40.14	42.16	39.11	41.70	41.62	3,533,508

688584.SS Wafer Works (Shanghai) Co., Ltd.

17.29

-1.09%

688200.SS Beijing Huafeng Test & Control Technology Co.,Ltd.

135.50

-2.19%

605111.SS Wuxi NCE Power Co.,Ltd.

30.35

-1.84%

688048.SS Suzhou Everbright Photonics Co., Ltd.

51.97

-2.70%

688037.SS KINGSEMI Co., Ltd.

91.33

-3.51%

601908.SS Beijing Jingyuntong Technology Co., Ltd.

3.0400

-3.49%

688127.SS Zhejiang Lante Optics Co., Ltd.

22.38

-1.45%

688516.SS Wuxi Autowell Technology Co.,Ltd.

33.20

-0.63%

688352.SS Hefei Chipmore Technology Co.,Ltd.

10.69

-1.93%

688536.SS 3Peak Incorporated

145.01

-4.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Beijing Jingyi Automation Equipment Co., Ltd. (688652.SS)

Related Tickers